当前时间：2026-06-22 15:56:52 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 7.90 | 7.91 | -0.07 | -0.88% | 7.79 | 8.04 | 58624 | 4652 | 1.04% |
| 2026-06-17 | 8.06 | 7.98 | -0.11 | -1.36% | 7.93 | 8.08 | 63134 | 5041 | 1.12% |
| 2026-06-16 | 8.08 | 8.09 | -0.04 | -0.49% | 8.01 | 8.14 | 50112 | 4040 | 0.89% |
| 2026-06-15 | 8.07 | 8.13 | -0.02 | -0.25% | 8.02 | 8.22 | 80008 | 6485 | 1.41% |
| 2026-06-12 | 7.86 | 8.15 | 0.32 | 4.09% | 7.86 | 8.21 | 121122 | 9819 | 2.14% |
| 2026-06-11 | 7.80 | 7.83 | -0.03 | -0.38% | 7.69 | 7.89 | 54036 | 4213 | 0.96% |
| 2026-06-10 | 7.88 | 7.86 | -0.05 | -0.63% | 7.77 | 8.13 | 62726 | 4965 | 1.11% |
| 2026-06-09 | 7.96 | 7.91 | -0.01 | -0.13% | 7.84 | 7.99 | 46709 | 3698 | 0.83% |
| 2026-06-08 | 8.10 | 7.92 | -0.24 | -2.94% | 7.80 | 8.20 | 69604 | 5564 | 1.23% |
| 2026-06-05 | 7.99 | 8.16 | 0.14 | 1.75% | 7.98 | 8.25 | 66649 | 5411 | 1.18% |
| 2026-06-04 | 8.17 | 8.02 | -0.15 | -1.84% | 7.96 | 8.19 | 56244 | 4517 | 0.99% |
| 2026-06-03 | 8.21 | 8.17 | -0.07 | -0.85% | 8.11 | 8.29 | 50957 | 4178 | 0.90% |
| 2026-06-02 | 8.42 | 8.24 | -0.16 | -1.90% | 8.18 | 8.45 | 50896 | 4197 | 0.90% |
| 2026-06-01 | 8.23 | 8.40 | 0.17 | 2.07% | 8.21 | 8.48 | 60773 | 5094 | 1.07% |
| 2026-05-29 | 8.36 | 8.23 | -0.09 | -1.08% | 8.19 | 8.45 | 63543 | 5272 | 1.12% |
| 2026-05-28 | 8.22 | 8.32 | 0.10 | 1.22% | 8.11 | 8.38 | 60483 | 5026 | 1.07% |
| 2026-05-27 | 8.46 | 8.22 | -0.26 | -3.07% | 8.18 | 8.52 | 70639 | 5843 | 1.25% |
| 2026-05-26 | 8.63 | 8.48 | -0.15 | -1.74% | 8.38 | 8.63 | 65741 | 5564 | 1.16% |
| 2026-05-25 | 8.76 | 8.63 | -0.12 | -1.37% | 8.55 | 8.82 | 65903 | 5696 | 1.17% |
| 2026-05-22 | 8.89 | 8.75 | -0.12 | -1.35% | 8.71 | 8.93 | 64813 | 5691 | 1.15% |
| 2026-05-21 | 9.04 | 8.87 | -0.11 | -1.22% | 8.86 | 9.10 | 57479 | 5162 | 1.02% |
| 2026-05-20 | 9.15 | 8.98 | -0.18 | -1.97% | 8.93 | 9.15 | 61268 | 5508 | 1.08% |
| 2026-05-19 | 9.14 | 9.16 | 0.01 | 0.11% | 9.10 | 9.20 | 46171 | 4224 | 0.82% |
| 2026-05-18 | 9.25 | 9.15 | -0.11 | -1.19% | 9.08 | 9.28 | 72917 | 6674 | 1.29% |
| 2026-05-15 | 9.22 | 9.26 | -0.04 | -0.43% | 9.20 | 9.38 | 80741 | 7496 | 1.43% |
| 2026-05-14 | 9.68 | 9.30 | -0.41 | -4.22% | 9.30 | 9.69 | 164458 | 15494 | 2.91% |
| 2026-05-13 | 9.80 | 9.71 | -0.34 | -3.38% | 9.64 | 9.90 | 248985 | 24170 | 4.40% |
| 2026-05-12 | 9.74 | 10.05 | 0.29 | 2.97% | 9.51 | 10.31 | 303607 | 30047 | 5.37% |
| 2026-05-11 | 9.87 | 9.76 | -0.09 | -0.91% | 9.66 | 9.88 | 117372 | 11427 | 2.08% |
| 2026-05-08 | 9.70 | 9.85 | 0.20 | 2.07% | 9.60 | 9.89 | 121341 | 11868 | 2.15% |
| 2026-05-07 | 9.61 | 9.65 | 0.04 | 0.42% | 9.59 | 9.67 | 59811 | 5764 | 1.06% |
| 2026-05-06 | 9.55 | 9.61 | 0.03 | 0.31% | 9.53 | 9.71 | 81093 | 7822 | 1.43% |
| 2026-04-30 | 9.48 | 9.58 | 0.11 | 1.16% | 9.47 | 9.62 | 60811 | 5821 | 1.08% |
| 2026-04-29 | 9.32 | 9.47 | 0.08 | 0.85% | 9.32 | 9.54 | 49397 | 4692 | 0.87% |
| 2026-04-28 | 9.51 | 9.39 | -0.21 | -2.19% | 9.31 | 9.60 | 64852 | 6110 | 1.15% |
| 2026-04-27 | 9.52 | 9.60 | 0.22 | 2.35% | 9.33 | 9.63 | 90525 | 8617 | 1.60% |
| 2026-04-24 | 9.46 | 9.38 | -0.12 | -1.26% | 9.33 | 9.50 | 58781 | 5519 | 1.04% |
| 2026-04-23 | 9.59 | 9.50 | -0.13 | -1.35% | 9.46 | 9.66 | 69798 | 6657 | 1.23% |
| 2026-04-22 | 9.63 | 9.63 | -0.01 | -0.10% | 9.52 | 9.65 | 54267 | 5208 | 0.96% |
| 2026-04-21 | 9.78 | 9.64 | -0.09 | -0.92% | 9.58 | 9.93 | 103507 | 10045 | 1.83% |
| 2026-04-20 | 9.58 | 9.73 | 0.13 | 1.35% | 9.55 | 9.76 | 90438 | 8770 | 1.60% |
| 2026-04-17 | 9.57 | 9.60 | 0.01 | 0.10% | 9.42 | 9.67 | 64122 | 6116 | 1.13% |
| 2026-04-16 | 9.60 | 9.59 | -0.03 | -0.31% | 9.52 | 9.62 | 51635 | 4940 | 0.91% |
| 2026-04-15 | 9.71 | 9.62 | -0.07 | -0.72% | 9.58 | 9.75 | 60959 | 5882 | 1.08% |
| 2026-04-14 | 9.60 | 9.69 | 0.16 | 1.68% | 9.48 | 9.71 | 84533 | 8109 | 1.49% |
| 2026-04-13 | 9.44 | 9.53 | 0.09 | 0.95% | 9.38 | 9.54 | 55371 | 5250 | 0.98% |
| 2026-04-10 | 9.43 | 9.44 | 0.07 | 0.75% | 9.41 | 9.54 | 52679 | 4992 | 0.93% |
| 2026-04-09 | 9.43 | 9.37 | -0.13 | -1.37% | 9.35 | 9.46 | 56381 | 5295 | 1.00% |
| 2026-04-08 | 9.37 | 9.50 | 0.25 | 2.70% | 9.36 | 9.50 | 77120 | 7279 | 1.36% |
| 2026-04-07 | 9.12 | 9.25 | 0.12 | 1.31% | 9.12 | 9.30 | 52707 | 4877 | 0.93% |
| 2026-04-03 | 9.36 | 9.13 | -0.23 | -2.46% | 9.13 | 9.39 | 54873 | 5056 | 0.97% |
| 2026-04-02 | 9.36 | 9.36 | -0.04 | -0.43% | 9.30 | 9.52 | 73045 | 6875 | 1.29% |
| 2026-04-01 | 9.50 | 9.40 | -0.06 | -0.63% | 9.36 | 9.67 | 80016 | 7561 | 1.42% |
| 2026-03-31 | 9.40 | 9.46 | 0.02 | 0.21% | 9.37 | 9.67 | 77068 | 7328 | 1.36% |
| 2026-03-30 | 9.23 | 9.44 | 0.11 | 1.18% | 9.20 | 9.46 | 69649 | 6530 | 1.23% |
| 2026-03-27 | 9.07 | 9.33 | 0.15 | 1.63% | 9.05 | 9.35 | 78531 | 7285 | 1.39% |
| 2026-03-26 | 9.50 | 9.18 | -0.40 | -4.18% | 9.15 | 9.57 | 122168 | 11320 | 2.16% |
| 2026-03-25 | 9.30 | 9.58 | 0.29 | 3.12% | 9.21 | 9.89 | 178659 | 16934 | 3.16% |
| 2026-03-24 | 9.00 | 9.29 | 0.48 | 5.45% | 8.86 | 9.30 | 157262 | 14361 | 2.78% |
| 2026-03-23 | 9.10 | 8.81 | -0.49 | -5.27% | 8.80 | 9.24 | 122259 | 11002 | 2.16% |
| 2026-03-20 | 9.60 | 9.30 | -0.24 | -2.52% | 9.30 | 9.63 | 83849 | 7904 | 1.48% |
| 2026-03-19 | 9.79 | 9.54 | -0.34 | -3.44% | 9.50 | 9.81 | 92139 | 8865 | 1.63% |
| 2026-03-18 | 9.98 | 9.88 | -0.05 | -0.50% | 9.75 | 10.00 | 70100 | 6886 | 1.24% |
| 2026-03-17 | 9.99 | 9.93 | -0.06 | -0.60% | 9.91 | 10.07 | 60191 | 6014 | 1.06% |
| 2026-03-16 | 9.93 | 9.99 | 0.02 | 0.20% | 9.85 | 9.99 | 66309 | 6576 | 1.17% |